Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 28, 2024 | 495.77 | 495.77 | 484.70 | 493.87 | 1,091 | +13.65(+2.84%) |
May 24, 2024 | 493.78 | 493.78 | 480.22 | 480.22 | 864 | -2.86(-0.59%) |
May 23, 2024 | 495.77 | 495.77 | 483.08 | 483.08 | 238 | -12.54(-2.53%) |
May 22, 2024 | 492.80 | 495.62 | 482.48 | 495.62 | 140 | +15.68(+3.27%) |
May 21, 2024 | 478.65 | 492.15 | 478.65 | 479.94 | 200 | -10.55(-2.15%) |
May 20, 2024 | 488.98 | 490.49 | 484.84 | 490.49 | 211 | +0.15(+0.03%) |
May 17, 2024 | 488.04 | 490.34 | 483.00 | 490.34 | 621 | -9.66(-1.93%) |
May 16, 2024 | 497.46 | 500.00 | 489.93 | 500.00 | 610 | +6.14(+1.24%) |
May 15, 2024 | 492.10 | 506.41 | 492.10 | 493.86 | 652 | +3.44(+0.70%) |
May 14, 2024 | 496.30 | 496.30 | 485.20 | 490.42 | 168 | +1.40(+0.29%) |
May 13, 2024 | 487.22 | 495.17 | 487.22 | 489.02 | 248 | +2.04(+0.42%) |
May 10, 2024 | 486.00 | 492.31 | 485.70 | 486.98 | 8,574 | +8.08(+1.69%) |
May 09, 2024 | 485.00 | 492.40 | 474.40 | 478.90 | 544 | +1.99(+0.42%) |
May 08, 2024 | 482.77 | 483.46 | 476.91 | 476.91 | 6,551 | +0.80(+0.17%) |
May 07, 2024 | 477.17 | 485.56 | 475.12 | 476.10 | 5,127 | +2.53(+0.54%) |
May 06, 2024 | 477.63 | 478.46 | 472.50 | 473.57 | 532 | +3.32(+0.71%) |
May 03, 2024 | 476.54 | 478.91 | 469.90 | 470.25 | 757 | +6.60(+1.42%) |
May 02, 2024 | 470.45 | 470.89 | 463.65 | 463.65 | 139 | -1.15(-0.25%) |
May 01, 2024 | 475.29 | 479.34 | 461.25 | 464.80 | 116 | -0.39(-0.08%) |
Apr 30, 2024 | 472.50 | 474.78 | 465.01 | 465.19 | 231 | +3.34(+0.72%) |
Apr 29, 2024 | 474.10 | 474.50 | 461.85 | 461.85 | 3,204 | +1.85(+0.40%) |
Apr 26, 2024 | 454.37 | 473.24 | 448.20 | 460.00 | 685 | +4.30(+0.94%) |
Apr 25, 2024 | 455.40 | 478.50 | 450.00 | 455.70 | 122 | -29.30(-6.04%) |
Apr 24, 2024 | 481.00 | 487.41 | 459.75 | 485.00 | 299 | +4.75(+0.99%) |
Apr 23, 2024 | 462.33 | 484.45 | 461.69 | 480.25 | 325 | +0.27(+0.06%) |
Apr 22, 2024 | 460.88 | 479.98 | 457.05 | 479.98 | 179 | +7.79(+1.65%) |
Apr 19, 2024 | 473.29 | 475.50 | 472.15 | 472.18 | 50,978 | +15.13(+3.31%) |
Apr 18, 2024 | 451.24 | 488.81 | 447.67 | 457.05 | 1,804 | +11.35(+2.55%) |
Apr 17, 2024 | 443.77 | 455.73 | 439.80 | 445.70 | 298 | +11.36(+2.62%) |
Apr 16, 2024 | 441.39 | 446.76 | 434.34 | 434.34 | 467 | -5.84(-1.33%) |
Apr 15, 2024 | 442.94 | 444.41 | 438.33 | 440.18 | 788 | -3.62(-0.82%) |
Apr 12, 2024 | 439.57 | 443.80 | 438.36 | 443.80 | 306 | -4.10(-0.92%) |
Apr 11, 2024 | 456.57 | 456.57 | 447.90 | 447.90 | 96 | +3.53(+0.79%) |
Apr 10, 2024 | 441.97 | 448.43 | 441.97 | 444.37 | 791 | -5.04(-1.12%) |
Apr 09, 2024 | 446.38 | 452.60 | 446.38 | 449.41 | 1,208 | +3.67(+0.82%) |
Apr 08, 2024 | 445.00 | 449.90 | 441.04 | 445.75 | 1,279 | -2.04(-0.46%) |
Apr 05, 2024 | 450.00 | 457.00 | 445.74 | 447.79 | 6,377 | -3.61(-0.80%) |
Apr 04, 2024 | 454.16 | 456.50 | 450.00 | 451.40 | 369 | -6.65(-1.45%) |
Apr 03, 2024 | 460.84 | 460.98 | 454.67 | 458.05 | 1,132 | -6.56(-1.41%) |
Apr 02, 2024 | 465.42 | 466.00 | 463.00 | 464.61 | 3,963 | -15.39(-3.21%) |
Apr 01, 2024 | 466.30 | 483.90 | 463.38 | 480.00 | 583 | +4.40(+0.93%) |
Mar 28, 2024 | 472.93 | 476.10 | 471.40 | 475.60 | 621 | -0.10(-0.02%) |
Mar 27, 2024 | 474.52 | 477.80 | 472.93 | 475.70 | 418 | +6.53(+1.39%) |
Mar 26, 2024 | 475.45 | 475.45 | 469.07 | 469.17 | 201 | -5.83(-1.23%) |
Mar 25, 2024 | 468.00 | 475.00 | 468.00 | 475.00 | 356 | +10.00(+2.15%) |
Mar 22, 2024 | 469.07 | 479.40 | 463.43 | 465.00 | 220 | -5.90(-1.25%) |
Mar 21, 2024 | 461.05 | 476.43 | 461.05 | 470.90 | 3,458 | +3.99(+0.85%) |
Mar 20, 2024 | 480.14 | 484.55 | 462.50 | 466.91 | 182 | -10.39(-2.18%) |
Mar 19, 2024 | 478.05 | 479.70 | 475.55 | 477.30 | 293 | -2.32(-0.48%) |
Mar 18, 2024 | 483.18 | 483.18 | 479.62 | 479.62 | 3,241 | -2.98(-0.62%) |
Mar 15, 2024 | 490.88 | 495.62 | 479.50 | 482.60 | 157 | -11.50(-2.33%) |
Mar 14, 2024 | 497.40 | 497.40 | 489.90 | 494.10 | 128 | -1.10(-0.22%) |
Mar 13, 2024 | 497.58 | 498.80 | 492.80 | 495.20 | 135 | +5.13(+1.05%) |
Mar 12, 2024 | 488.45 | 495.20 | 487.90 | 490.06 | 582 | +3.56(+0.73%) |
Mar 11, 2024 | 490.64 | 492.50 | 486.50 | 486.50 | 151 | -2.17(-0.44%) |
Mar 08, 2024 | 492.58 | 494.50 | 488.67 | 488.67 | 300 | +0.00(+0.00%) |
Mar 07, 2024 | 483.15 | 489.08 | 469.85 | 488.67 | 558 | +7.17(+1.49%) |
Mar 06, 2024 | 481.53 | 481.53 | 474.75 | 481.50 | 418 | +7.90(+1.67%) |
Mar 05, 2024 | 479.80 | 479.80 | 472.57 | 473.60 | 838 | -6.27(-1.31%) |
Mar 04, 2024 | 479.60 | 484.00 | 478.25 | 479.88 | 390 | +0.15(+0.03%) |